| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2021 | CNY | 3.677 | 3.694 | 3.677 | 3.681 | 3.681 | +0.018 (+0.49%) | 951,500 |
| 8 Apr 2021 | CNY | 3.649 | 3.669 | 3.642 | 3.663 | 3.663 | +0.01 (+0.27%) | 695,446 |
| 7 Apr 2021 | CNY | 3.644 | 3.655 | 3.644 | 3.653 | 3.653 | +0.013 (+0.36%) | 316,787 |
| 6 Apr 2021 | CNY | 3.649 | 3.655 | 3.639 | 3.64 | 3.64 | -0.019 (-0.52%) | 824,600 |
| 2 Apr 2021 | CNY | 3.636 | 3.662 | 3.636 | 3.659 | 3.659 | +0.044 (+1.22%) | 1,041,272 |
| 1 Apr 2021 | CNY | 3.57 | 3.615 | 3.57 | 3.615 | 3.615 | +0.07 (+1.97%) | 996,600 |
| 31 Mar 2021 | CNY | 3.57 | 3.57 | 3.527 | 3.545 | 3.545 | -0.037 (-1.03%) | 2,511,314 |
| 30 Mar 2021 | CNY | 3.608 | 3.608 | 3.581 | 3.582 | 3.582 | -0.03 (-0.83%) | 2,707,000 |
| 29 Mar 2021 | CNY | 3.626 | 3.635 | 3.6 | 3.612 | 3.612 | -0.014 (-0.39%) | 182,300 |
| 26 Mar 2021 | CNY | 3.635 | 3.635 | 3.616 | 3.626 | 3.626 | -0.009 (-0.25%) | 588,187 |
| 25 Mar 2021 | CNY | 3.626 | 3.649 | 3.626 | 3.635 | 3.635 | +0.011 (+0.30%) | 738,100 |
| 24 Mar 2021 | CNY | 3.625 | 3.632 | 3.617 | 3.624 | 3.624 | -0.005 (-0.14%) | 994,800 |
| 23 Mar 2021 | CNY | 3.615 | 3.633 | 3.615 | 3.629 | 3.629 | +0.014 (+0.39%) | 644,573 |
| 22 Mar 2021 | CNY | 3.634 | 3.642 | 3.614 | 3.615 | 3.615 | -0.023 (-0.63%) | 1,661,861 |
| 19 Mar 2021 | CNY | 3.651 | 3.651 | 3.615 | 3.638 | 3.638 | -0.014 (-0.38%) | 367,261 |
| 18 Mar 2021 | CNY | 3.641 | 3.66 | 3.641 | 3.652 | 3.652 | +0.026 (+0.72%) | 1,059,300 |
| 17 Mar 2021 | CNY | 3.618 | 3.626 | 3.617 | 3.626 | 3.626 | +0.017 (+0.47%) | 798,600 |
| 16 Mar 2021 | CNY | 3.61 | 3.623 | 3.609 | 3.609 | 3.609 | +0.003 (+0.08%) | 1,056,300 |
| 15 Mar 2021 | CNY | 3.601 | 3.624 | 3.601 | 3.606 | 3.606 | +0.034 (+0.95%) | 1,409,074 |
| 12 Mar 2021 | CNY | 3.618 | 3.618 | 3.568 | 3.572 | 3.572 | -0.051 (-1.41%) | 2,128,700 |
| 11 Mar 2021 | CNY | 3.592 | 3.628 | 3.592 | 3.623 | 3.623 | +0.035 (+0.98%) | 1,393,900 |
| 10 Mar 2021 | CNY | 3.562 | 3.595 | 3.562 | 3.588 | 3.588 | +0.034 (+0.96%) | 1,306,400 |
| 9 Mar 2021 | CNY | 3.555 | 3.555 | 3.529 | 3.554 | 3.554 | -0.013 (-0.36%) | 1,218,714 |
| 8 Mar 2021 | CNY | 3.55 | 3.58 | 3.55 | 3.567 | 3.567 | +0.04 (+1.13%) | 1,267,274 |
| 5 Mar 2021 | CNY | 3.525 | 3.532 | 3.512 | 3.527 | 3.527 | -0.036 (-1.01%) | 1,262,100 |
| 4 Mar 2021 | CNY | 3.597 | 3.597 | 3.55 | 3.563 | 3.563 | -0.034 (-0.95%) | 2,888,800 |
| 3 Mar 2021 | CNY | 3.589 | 3.605 | 3.589 | 3.597 | 3.597 | +0.018 (+0.50%) | 1,790,357 |
| 2 Mar 2021 | CNY | 3.6 | 3.641 | 3.553 | 3.579 | 3.579 | -0.066 (-1.81%) | 4,696,622 |
| 1 Mar 2021 | CNY | 3.65 | 3.65 | 3.625 | 3.645 | 3.645 | -0.016 (-0.44%) | 3,137,674 |
| 26 Feb 2021 | CNY | 3.683 | 3.687 | 3.653 | 3.661 | 3.661 | -0.056 (-1.51%) | 1,343,731 |
